Codere Online Luxembourg, S.A.
CDRONASDAQConsumer Cyclical● Active
$9.57
$-0.06(-0.57%)
Market Cap$434919737
P/E Ratio—
52W High$10.17
52W Low$5.18
Codere Online Luxembourg, S.A.（CDRO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cdro · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.20
Nov 18, 2021
-5.7% from here
5-Year Low5Y
$1.80
Jul 29, 2022
+434.4% from low
IPO Priceadj.
$10.24
Jan 27, 2021
-6.1% since IPO
1 Year Ago
$7.47
Jun 9, 2025
+28.8% in 1Y
5 Years Ago
$9.93
Jun 8, 2021
-3.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CDRO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.60 | $9.60 | $9.57 | $9.57 | $9.57 | 2K | -0.36% |
| Jun 5, 2026 | $9.56 | $9.70 | $9.46 | $9.62 | $9.62 | 33K | +0.63% |
| Jun 4, 2026 | $9.51 | $9.68 | $9.50 | $9.65 | $9.65 | 32K | +1.47% |
| Jun 3, 2026 | $9.58 | $9.60 | $9.30 | $9.55 | $9.55 | 27K | -0.31% |
| Jun 2, 2026 | $9.41 | $10.17 | $8.42 | $9.54 | $9.54 | 109K | +1.38% |
| Jun 1, 2026 | $9.43 | $9.45 | $9.17 | $9.32 | $9.32 | 37K | -1.17% |
| May 29, 2026 | $9.49 | $9.50 | $9.24 | $9.38 | $9.38 | 24K | -1.16% |
| May 28, 2026 | $9.43 | $9.43 | $9.29 | $9.39 | $9.39 | 24K | -0.42% |
| May 27, 2026 | $9.18 | $9.44 | $9.11 | $9.30 | $9.30 | 47K | +1.31% |
| May 26, 2026 | $9.39 | $9.40 | $9.19 | $9.30 | $9.30 | 6K | -0.96% |
| May 22, 2026 | $9.51 | $9.51 | $9.27 | $9.32 | $9.32 | 16K | -2.00% |
| May 21, 2026 | $9.48 | $9.54 | $8.50 | $9.48 | $9.48 | 30K | +0.00% |
| May 20, 2026 | $9.29 | $9.49 | $9.20 | $9.40 | $9.40 | 32K | +1.18% |
| May 19, 2026 | $9.29 | $9.49 | $9.22 | $9.30 | $9.30 | 25K | +0.11% |
| May 18, 2026 | $9.19 | $9.29 | $9.00 | $9.23 | $9.23 | 18K | +0.44% |
| May 15, 2026 | $9.20 | $9.29 | $9.06 | $9.28 | $9.28 | 5K | +0.87% |
| May 14, 2026 | $9.19 | $9.29 | $9.08 | $9.17 | $9.17 | 13K | -0.22% |
| May 13, 2026 | $9.24 | $9.30 | $9.01 | $9.27 | $9.27 | 17K | +0.32% |
| May 12, 2026 | $9.00 | $9.29 | $8.88 | $9.18 | $9.18 | 13K | +2.00% |
| May 11, 2026 | $8.87 | $9.29 | $8.62 | $9.12 | $9.12 | 22K | +2.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CDRO
Jan 1 → Dec 31 · 6 years2026+26.4%$7.57 → $9.56
+26.4%
2025+21.7%$6.60 → $8.03
+21.7%
2024+122.4%$2.90 → $6.45
+122.4%
2023+14.0%$2.58 → $2.94
+14.0%
2022-58.0%$6.15 → $2.58
-58.0%
2021-39.6%$9.97 → $6.02
-39.6%
Best Year2024 · +122.4%
Worst Year2022 · -58.0%
Positive Years4 / 6
Avg Annual Return+14.5%
6Y Total Return-4.1%
6Y CAGR~-0.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in CDRO?
If you invested $1,000 in CDRO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$939
Total Return-6.1%
CAGR~-1.2% / yr
Profit$-61
Based on Jan 27, 2021 · $10.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Codere Online Luxembourg, S.A.（CDRO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CDRO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CDRO 历史股价FMP 日线复权 OHLCV